Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.71 36.15 35.40 36.01 1,680,740 +0.37(+1.04%)
Jul 28, 2022 34.78 35.85 34.75 35.64 2,018,759 +1.08(+3.14%)
Jul 27, 2022 34.69 34.75 34.16 34.55 1,660,126 -0.08(-0.22%)
Jul 26, 2022 34.49 34.78 34.32 34.63 1,242,843 +0.26(+0.75%)
Jul 25, 2022 34.43 34.51 34.12 34.37 2,150,309 -0.20(-0.58%)
Jul 22, 2022 34.71 35.04 34.44 34.57 1,603,533 +0.04(+0.11%)
Jul 21, 2022 34.10 34.53 33.86 34.53 5,366,413 +0.44(+1.28%)
Jul 20, 2022 34.24 34.46 34.02 34.10 1,665,802 -0.15(-0.44%)
Jul 19, 2022 34.08 34.30 33.18 34.25 2,013,313 +0.19(+0.56%)
Jul 18, 2022 34.45 34.54 33.87 34.06 1,613,918 -0.23(-0.67%)
Jul 15, 2022 34.19 34.47 33.84 34.29 1,852,299 +0.52(+1.55%)
Jul 14, 2022 33.51 34.15 33.51 33.76 2,782,121 -0.25(-0.73%)
Jul 13, 2022 33.05 34.10 32.86 34.01 2,867,377 +0.67(+2.00%)
Jul 12, 2022 33.92 34.26 33.09 33.34 3,517,712 -0.77(-2.26%)
Jul 11, 2022 33.97 34.20 33.77 34.11 1,400,434 +0.06(+0.17%)
Jul 08, 2022 34.24 34.32 33.92 34.06 1,421,871 -0.13(-0.39%)
Jul 07, 2022 34.25 34.30 33.79 34.19 2,129,584 +0.11(+0.33%)
Jul 06, 2022 33.98 34.60 33.87 34.08 1,600,293 +0.30(+0.90%)
Jul 05, 2022 33.59 33.82 32.93 33.77 2,395,596 -0.02(-0.06%)
Jul 01, 2022 33.64 34.19 33.39 33.79 2,916,364 +0.10(+0.31%)
Jun 30, 2022 33.40 34.28 33.18 33.69 2,326,446 -0.01(-0.03%)
Jun 29, 2022 33.61 33.81 33.26 33.70 1,844,587 -0.10(-0.31%)
Jun 28, 2022 34.00 34.48 33.57 33.80 2,118,132 +0.07(+0.20%)
Jun 27, 2022 33.48 34.32 33.23 33.73 2,884,742 +0.25(+0.74%)
Jun 24, 2022 33.10 33.52 32.94 33.49 2,700,300 +0.61(+1.85%)
Jun 23, 2022 32.11 33.02 32.04 32.88 2,321,352 +0.88(+2.76%)
Jun 22, 2022 31.26 32.38 31.20 32.00 2,725,452 +0.40(+1.26%)
Jun 21, 2022 31.58 32.18 31.53 31.60 2,256,737 +0.23(+0.73%)
Jun 17, 2022 31.33 31.87 31.26 31.37 4,586,493 +0.08(+0.24%)
Jun 16, 2022 31.18 31.51 30.99 31.29 4,333,780 -0.54(-1.70%)
Jun 15, 2022 31.64 32.31 31.34 31.83 6,679,734 +0.52(+1.67%)
Jun 14, 2022 31.78 32.03 31.05 31.31 3,682,864 -0.45(-1.41%)
Jun 13, 2022 33.15 33.21 31.60 31.76 2,234,036 -2.22(-6.54%)
Jun 10, 2022 34.04 34.23 33.65 33.98 2,201,654 -0.34(-0.99%)
Jun 09, 2022 35.09 35.21 34.31 34.32 2,184,036 -0.79(-2.26%)
Jun 08, 2022 35.78 35.88 35.01 35.11 2,705,224 -0.90(-2.49%)
Jun 07, 2022 35.10 36.08 35.00 36.01 2,887,914 +0.75(+2.12%)
Jun 06, 2022 35.52 35.63 35.20 35.27 2,055,562 -0.12(-0.35%)
Jun 03, 2022 35.65 35.87 35.25 35.39 1,965,707 -0.55(-1.53%)
Jun 02, 2022 35.25 35.99 34.86 35.94 2,371,211 +0.55(+1.55%)
Jun 01, 2022 34.82 35.57 34.52 35.39 3,238,942 +0.44(+1.27%)
May 31, 2022 35.78 36.10 34.88 34.94 17,928,564 -1.16(-3.22%)
May 27, 2022 35.24 36.19 35.24 36.11 2,297,339 +0.90(+2.55%)
May 26, 2022 35.97 36.08 35.13 35.21 3,012,653 -0.38(-1.06%)
May 25, 2022 35.44 35.91 35.24 35.59 3,706,840 +0.09(+0.27%)
May 24, 2022 34.85 35.55 34.41 35.49 3,081,823 +0.55(+1.57%)
May 23, 2022 34.72 35.05 34.23 34.94 3,041,004 +0.37(+1.07%)
May 20, 2022 34.69 34.90 34.04 34.57 3,732,349 +0.26(+0.77%)
May 19, 2022 34.20 34.69 34.05 34.31 3,423,302 -0.33(-0.96%)
May 18, 2022 35.80 35.96 34.53 34.64 4,190,791 -1.10(-3.07%)
May 17, 2022 35.45 35.74 34.80 35.74 4,316,556 +0.67(+1.91%)
May 16, 2022 35.45 35.59 34.97 35.07 3,560,802 -0.39(-1.09%)
May 13, 2022 34.22 35.47 34.17 35.45 5,445,767 +1.48(+4.37%)
May 12, 2022 33.60 34.27 33.50 33.97 3,598,069 +0.37(+1.10%)
May 11, 2022 33.88 34.33 33.49 33.60 3,050,012 -0.14(-0.42%)
May 10, 2022 33.79 34.11 32.89 33.74 4,902,257 +0.12(+0.37%)
May 09, 2022 35.01 35.16 33.47 33.62 3,605,343 -1.75(-4.95%)
May 06, 2022 35.11 36.07 34.47 35.37 3,575,101 +0.05(+0.13%)
May 05, 2022 36.17 36.36 34.96 35.32 3,214,212 -0.89(-2.45%)
May 04, 2022 36.10 36.40 35.37 36.21 2,404,793 +0.00(+0.00%)
May 03, 2022 36.32 36.85 35.96 36.21 2,413,300 -0.07(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.